Dark

HWM20270115C270
HWM Jan 15 2027 270.00 Call (HWM270115C00270000)
option OPRA

EOD

Oct 1, 2026

5.27+0.381%(+0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1000	5.2700	5.1000	5.2700	+0.381%	11	322	0.000%
2026-09-30	5.2500	5.2500	5.2500	5.2500	-9.483%	5	332	+0.381%
2026-09-29	5.6800	5.8000	5.6800	5.8000	0.000%	6	332	-9.138%
2026-09-28	5.9500	5.9500	5.8000	5.8000	-19.444%	12	326	-9.138%
2026-09-25	7.2000	7.2000	7.2000	7.2000	+7.463%	2	324	-26.806%
2026-09-24	6.7000	6.7000	6.7000	6.7000	+3.077%	5	322	-21.343%
2026-09-23	6.5000	6.5000	6.5000	6.5000	+6.557%	1	317	-18.923%
2026-09-22	6.1000	6.1000	6.1000	6.1000	-6.154%	10	316	-13.607%
2026-09-21	6.5000	6.5000	6.5000	6.5000	-10.345%	1	306	-18.923%
2026-09-18	6.8200	7.2500	6.8200	7.2500	-2.027%	18	305	-27.310%
2026-09-16	7.3100	7.4000	7.3100	7.4000	+10.448%	3	289	-28.784%
2026-09-15	6.7000	6.7000	6.7000	6.7000	-8.219%	13	287	-21.343%
2026-09-14	7.5000	7.5000	7.3000	7.3000	-11.192%	6	274	-27.808%
2026-09-11	8.2200	8.2200	8.2200	8.2200	-0.964%	1	273	-35.888%
2026-09-10	8.9900	8.9900	8.3000	8.3000	+9.211%	8	272	-36.506%
2026-09-09	7.6000	7.6000	7.6000	7.6000	-12.644%	2	265	-30.658%
2026-09-08	12.5000	12.5000	8.7000	8.7000	-54.211%	18	265	-39.425%
2026-09-04	19.9600	19.9600	19.0000	19.0000	-4.762%	3	249	-72.263%
2026-09-03	18.0100	19.9500	18.0100	19.9500	+26.266%	13	249	-73.584%
2026-09-02	16.3000	16.3000	15.7000	15.8000	-8.140%	6	251	-66.646%
2026-09-01	16.5000	17.2500	15.8000	17.2000	+32.819%	215	247	-69.360%
2026-08-31	13.8000	14.5000	11.5000	12.9500	-46.883%	131	329	-59.305%
2026-08-27	24.3800	24.3800	24.3800	24.3800	-2.480%	1	412	-78.384%
2026-08-26	25.0000	25.0000	25.0000	25.0000	+12.613%	3	413	-78.920%
2026-08-25	22.2000	22.2000	22.2000	22.2000	+4.225%	1	410	-76.261%
2026-08-24	26.3000	26.3000	21.3000	21.3000	-21.835%	15	410	-75.258%
2026-08-21	27.4000	27.6400	26.5000	27.2500	-2.679%	25	395	-80.661%
2026-08-20	31.8600	31.8600	28.0000	28.0000	-20.680%	7	388	-81.179%
2026-08-19	35.3000	35.3000	35.3000	35.3000	-9.719%	2	382	-85.071%
2026-08-17	39.0600	39.4300	39.0600	39.1000	+16.716%	7	384	-86.522%
2026-08-13	32.5200	33.5000	32.5200	33.5000	-7.561%	3	380	-84.269%
2026-08-12	36.2400	36.2400	36.2400	36.2400	-0.957%	1	381	-85.458%
2026-08-10	37.8300	37.8300	36.5900	36.5900	-16.841%	12	381	-85.597%
2026-08-06	50.5000	50.5000	44.0000	44.0000	+1.875%	11	369	-88.023%
2026-08-04	43.1900	43.1900	43.1900	43.1900	+7.759%	1	373	-87.798%
2026-08-03	40.0800	40.0800	40.0800	40.0800	+4.023%	1	374	-86.851%
2026-07-31	38.5300	38.5300	38.5300	38.5300	+10.560%	10	374	-86.322%
2026-07-30	34.5100	34.8500	34.5100	34.8500	-7.067%	2	364	-84.878%
2026-07-29	37.5000	37.5000	37.5000	37.5000	-6.716%	1	363	-85.947%
2026-07-27	40.0000	40.2000	40.0000	40.2000	-7.031%	2	364	-86.891%
2026-07-24	43.2400	43.2400	43.2400	43.2400	+3.075%	1	366	-87.812%
2026-07-23	41.9500	41.9500	41.9500	41.9500	+21.700%	1	366	-87.437%
2026-07-20	34.4700	34.4700	34.4700	34.4700	-9.764%	2	367	-84.711%
2026-07-15	38.2000	38.2000	38.2000	38.2000	+14.303%	1	365	-86.204%
2026-07-10	33.4200	33.4200	33.4200	33.4200	-4.514%	1	364	-84.231%
2026-07-09	36.3000	37.0000	35.0000	35.0000	+4.167%	6	363	-84.943%
2026-07-08	33.6000	33.6000	33.6000	33.6000	-12.727%	1	359	-84.315%
2026-07-06	38.3000	38.5000	38.3000	38.5000	+10.000%	2	360	-86.312%
2026-07-02	35.8000	35.8000	35.0000	35.0000	+11.111%	2	358	-84.943%
2026-07-01	33.5000	33.5000	31.5000	31.5000	0.000%	2	358	-83.270%
2026-06-30	31.5000	31.5000	31.5000	31.5000	-4.545%	1	356	-83.270%
2026-06-29	32.8000	33.0000	32.8000	33.0000	-3.958%	3	356	-84.030%
2026-06-25	34.3600	34.3600	34.3600	34.3600	-4.925%	1	353	-84.662%
2026-06-23	36.1400	36.1400	36.1400	36.1400	-7.333%	1	354	-85.418%
2026-06-18	38.8300	39.0000	38.8300	39.0000	+25.806%	2	355	-86.487%
2026-06-12	31.0000	31.0000	31.0000	31.0000	+10.714%	7	355	-83.000%
2026-06-10	28.0000	28.0000	28.0000	28.0000	+3.704%	1	348	-81.179%
2026-06-09	27.0000	27.0000	27.0000	27.0000	-8.784%	1	347	-80.481%
2026-06-01	29.6000	29.6000	29.6000	29.6000	-5.431%	1	348	-82.196%
2026-05-26	31.0000	31.6500	31.0000	31.3000	+2.221%	3	347	-83.163%
2026-05-18	30.6200	30.6200	30.6200	30.6200	-8.597%	3	349	-82.789%
2026-05-15	33.5000	33.5000	33.5000	33.5000	-5.367%	3	349	-84.269%
2026-05-12	35.6300	35.6300	35.4000	35.4000	-10.719%	2	343	-85.113%
2026-05-08	39.6500	39.6500	39.6500	39.6500	+8.630%	1	343	-86.709%
2026-05-07	38.0000	38.0000	36.5000	36.5000	+62.946%	3	343	-85.562%
2026-05-04	22.4000	22.4000	22.4000	22.4000	-0.885%	1	340	-76.473%
2026-05-01	22.6000	22.6000	22.6000	22.6000	+4.147%	1	341	-76.681%
2026-04-29	21.7000	21.7000	21.7000	21.7000	-13.615%	3	341	-75.714%
2026-04-24	24.8000	25.1200	24.8000	25.1200	+9.694%	2	341	-79.021%
2026-04-22	22.9000	22.9000	22.9000	22.9000	-11.685%	1	341	-76.987%
2026-04-21	25.8500	25.9300	25.8500	25.9300	-15.784%	2	340	-79.676%
2026-04-17	30.7900	30.7900	30.7900	30.7900	-5.899%	1	340	-82.884%
2026-04-14	32.7200	32.7200	32.7200	32.7200	+41.034%	1	339	-83.894%
2026-04-07	23.2000	23.2000	23.2000	23.2000	+27.123%	1	339	-77.284%
2026-03-30	18.0000	18.2500	18.0000	18.2500	-22.735%	2	340	-71.123%
2026-03-19	23.5000	23.8000	23.5000	23.6200	-12.970%	26	341	-77.688%
2026-03-18	27.1400	27.1400	27.1400	27.1400	-4.772%	1	341	-80.582%
2026-03-09	28.5000	28.5000	28.5000	28.5000	-9.236%	2	340	-81.509%
2026-03-06	30.0000	31.5000	30.0000	31.4000	-17.368%	3	342	-83.217%
2026-03-03	38.0000	38.0000	38.0000	38.0000	+8.571%	2	340	-86.132%
2026-02-26	35.0000	35.0000	35.0000	35.0000	-4.372%	3	340	-84.943%
2026-02-25	36.8500	36.8500	35.5000	36.6000	-0.543%	16	351	-85.601%
2026-02-24	34.6200	36.8000	34.6200	36.8000	+6.667%	3	351	-85.679%
2026-02-23	34.5000	34.5000	34.5000	34.5000	-1.709%	2	351	-84.725%
2026-02-20	34.9000	35.1000	34.9000	35.1000	+6.364%	14	349	-84.986%
2026-02-18	33.0000	33.0000	33.0000	33.0000	+20.438%	3	336	-84.030%
2026-02-12	29.2000	31.5500	27.4000	27.4000	+47.312%	8	333	-80.766%
2026-02-10	19.0000	19.2000	18.6000	18.6000	+48.800%	303	326	-71.667%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-32.065%	1	48	-57.840%
2026-01-16	18.4000	18.4000	18.4000	18.4000	+22.667%	1	48	-71.359%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+27.119%	2	48	-64.867%
2025-12-18	11.8000	11.8000	11.8000	11.8000	+13.462%	1	46	-55.339%
2025-12-12	10.3000	10.4000	10.1000	10.4000	-38.824%	16	45	-49.327%
2025-11-10	17.0000	17.0000	17.0000	17.0000	+6.184%	21	32	-69.000%
2025-11-06	16.0100	16.0100	16.0100	16.0100	+27.978%	4	11	-67.083%
2025-10-16	12.5100	12.5100	12.5100	12.5100	+25.100%	5	7	-57.874%
2025-10-10	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	-47.300%

.dark-mode .GmdT3G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmdT3G{ color: #333333; background-color: white; border: 2px solid #333333; }HWM20270115C270HWM Jan 15 2027 270.00 Call (HWM270115C00270000)option OPRA

HWM20270115C270
HWM Jan 15 2027 270.00 Call (HWM270115C00270000)
option OPRA